Dark

QBTS20270319C30
QBTS Mar 19 2027 30.00 Call (QBTS270319C00030000)
option OPRA

EOD

Oct 1, 2026

0.9300-2.105%(-0.0200)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.9200	0.9300	0.9200	0.9300	-2.105%	11	776	0.000%
2026-09-30	1.0500	1.0500	0.9300	0.9500	-2.062%	29	776	-2.105%
2026-09-29	1.0100	1.0200	0.9600	0.9700	-7.619%	94	791	-4.124%
2026-09-28	1.2100	1.2600	1.0500	1.0500	-19.231%	29	784	-11.429%
2026-09-25	1.2400	1.4300	1.2400	1.3000	+8.333%	35	776	-28.462%
2026-09-24	1.1100	1.2300	1.0400	1.2000	+2.564%	129	800	-22.500%
2026-09-23	1.5700	1.5700	1.1700	1.1700	+1.739%	7	709	-20.513%
2026-09-22	1.2700	1.2900	1.1500	1.1500	-14.815%	67	703	-19.130%
2026-09-21	1.3500	1.4000	1.3400	1.3500	+17.391%	19	658	-31.111%
2026-09-18	1.3500	1.3500	1.1500	1.1500	-17.857%	29	670	-19.130%
2026-09-17	1.2100	1.4800	1.2100	1.4000	+28.440%	28	645	-33.571%
2026-09-16	1.1100	1.1100	1.0200	1.0900	-7.627%	17	648	-14.679%
2026-09-15	1.3400	1.3400	1.0900	1.1800	-12.593%	4	636	-21.186%
2026-09-14	1.4000	1.4000	1.3300	1.3500	+5.469%	9	636	-31.111%
2026-09-11	1.3000	1.3000	1.2800	1.2800	+2.400%	11	629	-27.344%
2026-09-10	1.3500	1.4700	1.2500	1.2500	-19.355%	6	629	-25.600%
2026-09-09	1.3900	1.5600	1.3900	1.5500	-3.125%	8	628	-40.000%
2026-09-08	1.5900	1.7500	1.5900	1.6000	+24.031%	28	629	-41.875%
2026-09-04	1.2700	1.2900	1.2700	1.2900	-3.008%	10	602	-27.907%
2026-09-03	1.3900	1.3900	1.3000	1.3300	0.000%	23	602	-30.075%
2026-09-02	1.2700	1.3500	1.2500	1.3300	-3.623%	25	600	-30.075%
2026-09-01	1.4000	1.4200	1.3800	1.3800	-13.208%	6	600	-32.609%
2026-08-31	1.6200	1.6200	1.5400	1.5900	+6.000%	18	599	-41.509%
2026-08-28	1.7400	1.7400	1.4000	1.5000	-23.077%	33	587	-38.000%
2026-08-27	1.9800	2.0000	1.9000	1.9500	-0.510%	21	587	-52.308%
2026-08-26	2.1900	2.1900	1.8200	1.9600	-14.410%	32	577	-52.551%
2026-08-25	2.2900	2.2900	2.2900	2.2900	-7.287%	1	590	-59.389%
2026-08-24	2.4400	2.5500	2.4400	2.4700	-18.482%	38	589	-62.348%
2026-08-21	2.8900	3.0300	2.8400	3.0300	+28.390%	53	589	-69.307%
2026-08-20	2.5000	2.5000	2.3600	2.3600	-10.943%	5	597	-60.593%
2026-08-19	2.6100	2.6500	2.6100	2.6500	-2.574%	4	595	-64.906%
2026-08-18	3.1000	3.1000	2.6600	2.7200	-17.576%	29	592	-65.809%
2026-08-17	3.4500	3.4500	3.2500	3.3000	-5.714%	42	588	-71.818%
2026-08-14	3.4900	3.6000	3.4400	3.5000	0.000%	17	573	-73.429%
2026-08-13	3.2000	3.5000	3.2000	3.5000	+0.865%	3	570	-73.429%
2026-08-12	3.6000	3.6000	3.4700	3.4700	+10.159%	12	570	-73.199%
2026-08-11	3.3700	3.3700	3.1500	3.1500	-12.500%	3	568	-70.476%
2026-08-10	3.5300	3.6000	3.5300	3.6000	+2.273%	4	568	-74.167%
2026-08-07	3.4500	3.5200	3.4500	3.5200	+0.571%	11	565	-73.580%
2026-08-06	3.7500	3.7500	3.5000	3.5000	-18.605%	101	565	-73.429%
2026-08-05	4.3300	4.4400	4.3000	4.3000	0.000%	14	530	-78.372%
2026-08-04	3.9700	4.3000	3.9700	4.3000	+22.857%	3	529	-78.372%
2026-08-03	3.2900	3.5000	3.2900	3.5000	+19.863%	9	527	-73.429%
2026-07-31	3.0000	3.0000	2.7500	2.9200	+16.800%	359	519	-68.151%
2026-07-30	2.5000	2.5000	2.5000	2.5000	+4.167%	6	740	-62.800%
2026-07-29	2.3000	2.4500	2.3000	2.4000	-16.376%	24	740	-61.250%
2026-07-28	2.8700	2.8700	2.8700	2.8700	-15.089%	2	739	-67.596%
2026-07-27	3.3500	3.4000	3.3000	3.3800	+35.200%	27	739	-72.485%
2026-07-24	2.4200	2.5000	2.3900	2.5000	-1.575%	8	724	-62.800%
2026-07-23	2.8300	2.8300	2.5400	2.5400	-7.636%	25	719	-63.386%
2026-07-22	2.8200	2.8200	2.4500	2.7500	-2.827%	13	722	-66.182%
2026-07-21	2.7700	2.8300	2.7700	2.8300	+15.510%	7	731	-67.138%
2026-07-20	2.7000	2.7000	2.4500	2.4500	-5.039%	30	725	-62.041%
2026-07-17	2.2500	2.6100	2.2500	2.5800	-9.155%	158	709	-63.953%
2026-07-16	2.8000	2.8400	2.8000	2.8400	-5.333%	4	585	-67.254%
2026-07-15	3.2500	3.2500	3.0000	3.0000	-14.040%	18	585	-69.000%
2026-07-14	3.4400	3.4900	3.4400	3.4900	+3.561%	9	583	-73.352%
2026-07-13	3.7500	3.8400	3.3000	3.3700	-13.590%	27	577	-72.404%
2026-07-10	4.5000	4.5000	3.9000	3.9000	-17.021%	150	592	-76.154%
2026-07-09	4.7000	4.7000	4.7000	4.7000	+8.046%	4	475	-80.213%
2026-07-08	4.6700	4.6700	4.3500	4.3500	-6.452%	33	477	-78.621%
2026-07-07	5.0500	5.0500	4.6500	4.6500	-19.689%	5	498	-80.000%
2026-07-06	5.7900	5.7900	5.7900	5.7900	+2.478%	1	499	-83.938%
2026-07-02	5.6500	5.6500	5.6500	5.6500	-8.871%	10	500	-83.540%
2026-07-01	6.0300	6.2700	6.0300	6.2000	-4.615%	27	500	-85.000%
2026-06-30	6.4900	6.5000	6.2500	6.5000	+2.201%	4	475	-85.692%
2026-06-29	5.8300	6.3600	5.8300	6.3600	+9.655%	3	473	-85.377%
2026-06-26	5.0000	6.0000	5.0000	5.8000	+3.387%	142	472	-83.966%
2026-06-25	6.5000	6.5000	5.6100	5.6100	-8.483%	11	353	-83.422%
2026-06-24	6.2100	6.2100	5.6500	6.1300	-14.979%	22	352	-84.829%
2026-06-23	7.6700	7.6700	7.0900	7.2100	+2.415%	12	346	-87.101%
2026-06-22	7.0400	7.0400	7.0400	7.0400	+8.308%	2	338	-86.790%
2026-06-18	7.4000	7.4000	6.0500	6.5000	+8.333%	17	316	-85.692%
2026-06-17	7.4500	7.4500	6.0000	6.0000	-22.581%	25	316	-84.500%
2026-06-16	7.7500	7.7500	7.7500	7.7500	-6.627%	1	316	-88.000%
2026-06-15	8.0500	8.3000	8.0500	8.3000	+18.571%	3	313	-88.795%
2026-06-12	7.0000	7.0000	7.0000	7.0000	+2.489%	15	313	-86.714%
2026-06-11	6.7000	6.8300	6.6800	6.8300	+3.017%	19	313	-86.384%
2026-06-10	6.8000	6.8000	6.2600	6.6300	+9.587%	35	327	-85.973%
2026-06-09	8.0000	8.0000	6.0500	6.0500	-35.638%	31	296	-84.628%
2026-06-08	8.1700	9.4000	8.1700	9.4000	+32.394%	2	309	-90.106%
2026-06-05	8.0000	8.0000	6.8000	7.1000	-24.468%	25	309	-86.901%
2026-06-04	9.1600	9.4000	9.0200	9.4000	-14.545%	12	296	-90.106%
2026-06-03	10.8500	11.0000	9.5000	11.0000	+2.804%	37	294	-91.545%
2026-06-02	11.3200	12.0200	10.7000	10.7000	-4.208%	17	275	-91.308%
2026-06-01	10.4000	13.0000	9.5700	11.1700	+3.426%	80	277	-91.674%
2026-05-29	9.7000	11.1000	9.5500	10.8000	+0.465%	28	258	-91.389%
2026-05-28	9.0000	11.5000	9.0000	10.7500	+25.731%	119	255	-91.349%
2026-05-27	8.8400	10.0300	8.4200	8.5500	-10.938%	49	295	-89.123%
2026-05-26	10.0200	10.0200	9.0000	9.6000	-3.226%	91	314	-90.313%
2026-05-22	8.7200	12.2500	8.3900	9.9200	+27.671%	206	283	-90.625%
2026-05-21	5.8300	8.0000	5.8300	7.7700	+87.681%	112	185	-88.031%
2026-05-20	4.5000	4.5000	4.1400	4.1400	+9.235%	12	185	-77.536%
2026-05-19	4.1000	4.1000	3.5500	3.7900	-12.874%	8	95	-75.462%
2026-05-18	3.7000	4.3500	3.7000	4.3500	-30.952%	4	95	-78.621%
2026-05-15	5.0000	6.3000	5.0000	6.3000	+14.545%	5	95	-85.238%
2026-05-14	4.8000	5.6000	4.8000	5.5000	+4.962%	12	91	-83.091%
2026-05-13	5.2400	5.2400	5.2400	5.2400	-4.727%	1	90	-82.252%
2026-05-12	6.4000	6.4000	5.5000	5.5000	-21.986%	8	90	-83.091%
2026-05-11	6.2000	7.3000	6.2000	7.0500	+27.486%	27	90	-86.809%
2026-05-08	5.7000	5.7000	5.5300	5.5300	-5.470%	4	75	-83.183%
2026-05-06	5.8000	5.8500	5.8000	5.8500	+14.706%	6	73	-84.103%
2026-05-05	5.1000	5.1000	5.1000	5.1000	-2.111%	4	72	-81.765%
2026-05-04	5.2100	5.2100	5.2100	5.2100	-5.273%	9	76	-82.150%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+27.021%	2	65	-83.091%
2026-04-30	4.3300	4.3300	4.3300	4.3300	+23.714%	10	65	-78.522%
2026-04-29	3.2800	3.8500	3.2800	3.5000	-11.392%	6	65	-73.429%
2026-04-28	3.9000	3.9500	3.7500	3.9500	+4.222%	24	59	-76.456%
2026-04-27	3.7000	4.9500	3.7000	3.7900	-3.562%	31	50	-75.462%
2026-04-24	3.9600	4.0800	3.9000	3.9300	-21.400%	21	19	-76.336%
2026-04-22	5.2700	5.4000	5.0000	5.0000	-25.373%	4	5	-81.400%
2026-04-21	6.7000	6.7000	6.7000	6.7000	0.000%	1	0	-86.119%

.dark-mode .JVcfB5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVcfB5{ color: #333333; background-color: white; border: 2px solid #333333; }QBTS20270319C30QBTS Mar 19 2027 30.00 Call (QBTS270319C00030000)option OPRA

QBTS20270319C30
QBTS Mar 19 2027 30.00 Call (QBTS270319C00030000)
option OPRA